Indicators

Ducommun Inc (NY: DCO )

58.11 +0.21 (+0.36%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	32.10	32.19	27.96	27.99	265,845	-3.21(-10.29%)
Apr 27, 2007	29.74	31.26	29.74	31.20	93,141	+1.45(+4.88%)
Apr 26, 2007	30.17	30.17	29.57	29.74	153,087	-0.28(-0.95%)
Apr 25, 2007	29.61	30.19	29.61	30.03	104,249	+0.67(+2.27%)
Apr 24, 2007	29.25	29.52	28.91	29.36	59,614	+0.13(+0.44%)
Apr 23, 2007	28.81	29.38	28.80	29.23	70,009	+0.45(+1.57%)
Apr 20, 2007	28.60	29.09	28.32	28.78	123,815	+0.48(+1.70%)
Apr 19, 2007	27.88	28.40	27.88	28.30	148,680	+0.03(+0.10%)
Apr 18, 2007	27.13	28.50	27.07	28.27	156,082	+1.07(+3.93%)
Apr 17, 2007	26.74	27.27	26.50	27.20	78,365	+0.54(+2.02%)
Apr 16, 2007	26.17	26.88	26.12	26.66	58,188	+0.49(+1.87%)
Apr 13, 2007	25.42	26.29	25.40	26.17	58,058	+0.78(+3.05%)
Apr 12, 2007	25.22	25.42	25.08	25.40	57,678	+0.17(+0.66%)
Apr 11, 2007	25.22	25.29	25.22	25.23	57,882	+0.01(+0.04%)
Apr 10, 2007	25.12	25.40	25.05	25.22	124,630	+0.14(+0.55%)
Apr 09, 2007	24.63	25.37	24.26	25.08	84,887	+0.55(+2.24%)
Apr 05, 2007	24.63	24.71	24.53	24.53	26,393	-0.19(-0.75%)
Apr 04, 2007	24.48	24.73	24.43	24.72	42,596	+0.28(+1.16%)
Apr 03, 2007	24.40	24.63	24.35	24.43	105,370	-0.14(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.